Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 10.77 10.83 10.76 10.81 90,754 +0.06(+0.55%)
Mar 28, 2014 10.76 10.78 10.63 10.75 89,012 -0.00(-0.03%)
Mar 27, 2014 10.50 10.76 10.47 10.75 26,509 +0.20(+1.90%)
Mar 26, 2014 10.34 10.55 10.32 10.55 67,688 +0.21(+2.05%)
Mar 25, 2014 10.43 10.43 10.33 10.34 41,837 -0.16(-1.48%)
Mar 24, 2014 10.44 10.52 10.33 10.50 144,007 -0.10(-0.91%)
Mar 21, 2014 10.47 10.61 10.46 10.59 103,388 +0.13(+1.20%)
Mar 20, 2014 10.63 10.65 10.46 10.47 76,876 -0.17(-1.57%)
Mar 19, 2014 10.61 10.84 10.61 10.63 38,962 -0.04(-0.42%)
Mar 18, 2014 10.78 10.83 10.64 10.68 24,295 -0.11(-1.00%)
Mar 17, 2014 10.79 10.87 10.71 10.79 56,512 +0.10(+0.94%)
Mar 14, 2014 10.63 10.80 10.61 10.69 76,442 +0.01(+0.07%)
Mar 13, 2014 10.61 10.72 10.60 10.68 44,279 +0.06(+0.59%)
Mar 12, 2014 10.63 10.68 10.52 10.61 123,270 -0.42(-3.80%)
Mar 11, 2014 10.47 11.03 10.47 11.03 110,593 +0.50(+4.72%)
Mar 10, 2014 10.67 10.67 10.51 10.54 64,776 -0.10(-0.91%)
Mar 07, 2014 10.62 10.67 10.58 10.63 37,897 -0.01(-0.14%)
Mar 06, 2014 10.54 10.68 10.54 10.65 28,148 +0.03(+0.24%)
Mar 05, 2014 10.49 10.62 10.49 10.62 33,675 +0.13(+1.20%)
Mar 04, 2014 10.57 10.57 10.47 10.50 56,884 -0.07(-0.70%)
Mar 03, 2014 10.50 10.60 10.43 10.57 83,124 +0.03(+0.25%)
Feb 28, 2014 10.59 10.64 10.42 10.54 60,707 -0.02(-0.21%)
Feb 27, 2014 10.30 10.58 10.30 10.57 128,296 +0.28(+2.70%)
Feb 26, 2014 10.28 10.32 10.24 10.29 124,454 +0.01(+0.06%)
Feb 25, 2014 10.26 10.32 10.22 10.28 151,115 +0.04(+0.40%)
Feb 24, 2014 10.19 10.28 10.19 10.24 49,712 +0.09(+0.91%)
Feb 21, 2014 10.20 10.20 10.13 10.15 44,754 -0.05(-0.47%)
Feb 20, 2014 10.22 10.32 10.18 10.20 64,474 -0.07(-0.68%)
Feb 19, 2014 10.27 10.37 10.25 10.27 97,905 -0.20(-1.94%)
Feb 18, 2014 10.55 10.55 10.43 10.47 66,463 -0.03(-0.32%)
Feb 14, 2014 10.48 10.50 10.50 10.50 59,339 +0.02(+0.18%)
Feb 13, 2014 10.39 10.49 10.33 10.48 64,393 +0.11(+1.03%)
Feb 12, 2014 10.28 10.40 10.28 10.38 100,154 +0.07(+0.68%)
Feb 11, 2014 10.30 10.35 10.20 10.31 64,208 +0.03(+0.25%)
Feb 10, 2014 10.32 10.32 10.19 10.28 91,773 -0.01(-0.14%)
Feb 07, 2014 10.11 10.49 10.11 10.30 78,271 +0.23(+2.23%)
Feb 06, 2014 9.725 10.09 9.725 10.07 111,596 +0.38(+3.92%)
Feb 05, 2014 9.444 9.691 9.411 9.691 24,248 +0.23(+2.42%)
Feb 04, 2014 9.522 9.581 9.455 9.463 64,631 -0.04(-0.43%)
Feb 03, 2014 9.787 9.828 9.481 9.503 138,803 -0.23(-2.31%)
Jan 31, 2014 9.525 9.799 9.478 9.728 43,244 +0.15(+1.58%)
Jan 30, 2014 9.511 9.632 9.489 9.577 69,476 +0.12(+1.26%)
Jan 29, 2014 9.585 9.655 9.452 9.458 58,012 -0.14(-1.47%)
Jan 28, 2014 9.640 9.640 9.518 9.599 53,598 -0.02(-0.19%)
Jan 27, 2014 9.507 9.743 9.464 9.618 101,189 +0.17(+1.76%)
Jan 24, 2014 9.452 9.640 9.256 9.452 97,477 +0.12(+1.34%)
Jan 23, 2014 9.525 9.525 9.326 9.327 134,815 -0.13(-1.36%)
Jan 22, 2014 9.588 9.599 9.448 9.455 55,351 -0.13(-1.31%)
Jan 21, 2014 9.614 9.651 9.525 9.581 72,714 +0.15(+1.60%)
Jan 17, 2014 9.522 9.430 9.430 9.430 77,764 -0.06(-0.62%)
Jan 16, 2014 9.441 9.584 9.418 9.489 79,209 +0.08(+0.82%)
Jan 15, 2014 9.485 9.544 9.411 9.411 107,028 -0.07(-0.78%)
Jan 14, 2014 9.610 9.610 9.485 9.485 87,438 -0.14(-1.42%)
Jan 13, 2014 9.684 9.691 9.599 9.621 94,114 -0.01(-0.11%)
Jan 10, 2014 9.677 9.677 9.596 9.632 179,225 -0.03(-0.34%)
Jan 09, 2014 9.644 9.692 9.644 9.666 69,476 -0.03(-0.30%)
Jan 08, 2014 9.747 9.758 9.669 9.695 198,417 -0.05(-0.53%)
Jan 07, 2014 9.854 9.854 9.725 9.747 82,625 -0.09(-0.94%)
Jan 06, 2014 9.891 9.906 9.835 9.839 63,022 -0.03(-0.30%)
Jan 03, 2014 9.743 9.909 9.743 9.869 82,533 +0.13(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.